Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Axt Inc
(NQ:
AXTI
)
3.610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
0.8500
0.8999
0.8400
0.8500
285,663
-0.01(-1.16%)
Apr 29, 2009
0.8600
0.9100
0.8600
0.8600
56,111
-0.05(-5.49%)
Apr 28, 2009
0.8600
0.9300
0.8600
0.9100
62,628
+0.03(+3.41%)
Apr 27, 2009
0.9200
0.9500
0.8800
0.8800
148,259
-0.05(-5.38%)
Apr 24, 2009
0.9300
0.9390
0.9000
0.9300
104,928
+0.01(+0.76%)
Apr 23, 2009
0.8800
0.9300
0.8700
0.9230
88,370
+0.06(+7.33%)
Apr 22, 2009
0.8699
0.8800
0.8600
0.8600
28,900
+0.02(+2.38%)
Apr 21, 2009
0.8401
0.8700
0.8399
0.8400
80,920
-0.01(-1.18%)
Apr 20, 2009
0.8700
0.8700
0.8500
0.8500
32,110
-0.04(-4.49%)
Apr 17, 2009
0.8700
0.8900
0.8600
0.8900
50,042
+0.02(+2.30%)
Apr 16, 2009
0.8400
0.8700
0.8400
0.8700
13,825
+0.03(+3.45%)
Apr 15, 2009
0.8300
0.8800
0.8300
0.8410
21,500
-0.02(-2.21%)
Apr 14, 2009
0.8500
0.8799
0.8500
0.8600
44,319
-0.01(-1.15%)
Apr 13, 2009
0.8800
0.8800
0.8500
0.8700
32,385
+0.01(+1.16%)
Apr 09, 2009
0.8600
0.8700
0.8500
0.8600
52,650
+0.02(+2.38%)
Apr 08, 2009
0.8800
0.8800
0.8200
0.8400
7,570
-0.01(-0.59%)
Apr 07, 2009
0.8800
0.8800
0.8300
0.8450
19,237
-0.01(-0.59%)
Apr 06, 2009
0.8800
0.8800
0.8200
0.8500
35,673
-0.04(-4.49%)
Apr 03, 2009
0.8300
0.8900
0.8000
0.8900
135,303
+0.10(+12.66%)
Apr 02, 2009
0.8000
0.8199
0.7800
0.7900
101,023
-0.01(-1.25%)
Apr 01, 2009
0.8000
0.8000
0.7600
0.8000
75,829
-0.06(-6.98%)
Mar 31, 2009
0.7200
0.8600
0.7100
0.8600
225,716
+0.14(+19.28%)
Mar 30, 2009
0.7300
0.7500
0.7210
0.7210
37,755
-0.04(-5.13%)
Mar 26, 2009
0.7500
0.7600
0.7001
0.7600
140,388
+0.03(+4.11%)
Mar 25, 2009
0.7100
0.7300
0.6950
0.7300
69,402
+0.02(+2.82%)
Mar 24, 2009
0.6900
0.7301
0.6900
0.7100
111,467
+0.02(+2.90%)
Mar 23, 2009
0.6990
0.7300
0.6899
0.6900
244,200
+0.00(+0.00%)
Mar 20, 2009
0.7500
0.7500
0.6800
0.6900
86,547
-0.06(-8.00%)
Mar 19, 2009
0.7699
0.7699
0.7100
0.7500
66,144
-0.01(-1.32%)
Mar 18, 2009
0.8988
0.8988
0.6800
0.7600
229,569
-0.16(-17.39%)
Mar 17, 2009
0.8900
0.9200
0.8605
0.9200
60,725
+0.05(+5.75%)
Mar 16, 2009
0.9100
0.9300
0.8700
0.8700
32,975
-0.04(-4.40%)
Mar 13, 2009
0.8712
0.9397
0.8600
0.9100
92,543
+0.06(+7.06%)
Mar 12, 2009
0.8300
0.9000
0.8200
0.8500
70,684
-0.01(-1.16%)
Mar 11, 2009
0.8900
0.9100
0.8220
0.8600
29,902
-0.03(-3.37%)
Mar 10, 2009
0.7900
0.8900
0.7800
0.8900
25,278
+0.09(+11.25%)
Mar 09, 2009
0.8400
0.8420
0.7800
0.8000
16,777
-0.04(-4.76%)
Mar 06, 2009
0.8000
0.8900
0.8000
0.8400
42,395
+0.04(+5.00%)
Mar 05, 2009
0.8400
0.8400
0.7600
0.8000
83,564
-0.02(-2.44%)
Mar 04, 2009
0.8900
0.9000
0.8200
0.8200
11,870
-0.02(-2.38%)
Mar 02, 2009
0.9100
0.9100
0.8100
0.8400
81,159
-0.07(-7.69%)
Feb 27, 2009
0.9200
0.9500
0.8900
0.9100
26,790
+0.00(+0.00%)
Feb 26, 2009
0.9201
0.9600
0.8700
0.9100
457,796
-0.17(-15.74%)
Feb 25, 2009
1.070
1.089
1.010
1.080
42,564
+0.04(+3.85%)
Feb 24, 2009
1.020
1.040
0.9599
1.040
45,488
+0.03(+2.97%)
Feb 23, 2009
1.070
1.080
0.9200
1.010
64,987
-0.04(-3.81%)
Feb 20, 2009
1.050
1.060
1.000
1.050
11,880
+0.00(+0.00%)
Feb 19, 2009
1.240
1.240
1.030
1.050
7,767
+0.01(+0.96%)
Feb 18, 2009
1.050
1.080
1.020
1.040
7,950
+0.00(+0.00%)
Feb 17, 2009
1.080
1.080
1.020
1.040
40,810
-0.05(-4.59%)
Feb 13, 2009
1.080
1.120
1.070
1.090
62,810
+0.01(+0.93%)
Feb 12, 2009
1.090
1.110
1.080
1.080
13,250
-0.04(-3.57%)
Feb 11, 2009
1.190
1.200
1.120
1.120
4,950
-0.05(-4.27%)
Feb 10, 2009
1.170
1.200
1.170
1.170
22,467
+0.00(+0.00%)
Feb 09, 2009
1.210
1.250
1.050
1.170
253,246
-0.07(-5.65%)
Feb 06, 2009
1.230
1.250
1.210
1.240
31,841
+0.07(+5.98%)
Feb 05, 2009
1.210
1.210
1.080
1.170
13,340
-0.08(-6.39%)
Feb 04, 2009
1.300
1.300
1.230
1.250
20,670
-0.05(-3.85%)
Feb 03, 2009
1.240
1.320
1.240
1.300
15,312
+0.04(+3.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.